MercadoLibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.70	2.70	2.64	2.66	2.66	-0.75%	364,928
Nov 17, 2025	2.62	2.68	2.60	2.68	2.68	1.52%	1,785,849
Nov 14, 2025	2.74	2.74	2.60	2.64	2.64	-3.65%	916,139
Nov 13, 2025	2.76	2.78	2.72	2.74	2.74	-0.72%	230,861
Nov 12, 2025	2.72	2.76	2.70	2.76	2.76	1.47%	961,732
Nov 11, 2025	2.78	2.78	2.66	2.72	2.72	-2.16%	656,370
Nov 10, 2025	2.78	2.78	2.70	2.78	2.78	-0.71%	448,664
Nov 7, 2025	2.96	2.96	2.74	2.80	2.80	-6.04%	611,811
Nov 6, 2025	3.02	3.02	2.90	2.98	2.98	-1.32%	176,517
Nov 5, 2025	2.96	3.06	2.94	3.02	3.02	2.03%	386,630
Nov 4, 2025	3.04	3.10	2.96	2.96	2.96	-2.63%	875,219
Nov 3, 2025	3.10	3.12	3.02	3.04	3.04	-2.56%	823,578
Oct 31, 2025	2.88	3.14	2.88	3.12	3.12	6.12%	1,297,979
Oct 30, 2025	2.96	3.00	2.86	2.94	2.94	-0.68%	350,668
Oct 29, 2025	2.98	3.00	2.90	2.96	2.96	-0.67%	143,032
Oct 28, 2025	3.02	3.04	2.94	2.98	2.98	-1.32%	454,695
Oct 27, 2025	2.84	3.02	2.80	3.02	3.02	6.34%	564,540
Oct 24, 2025	2.84	2.84	2.76	2.84	2.84	0.71%	473,413
Oct 22, 2025	2.78	2.84	2.78	2.82	2.82	1.44%	308,117
Oct 21, 2025	2.68	2.78	2.68	2.78	2.78	3.73%	304,399
Oct 20, 2025	2.62	2.70	2.62	2.68	2.68	3.88%	223,222
Oct 17, 2025	2.72	2.72	2.58	2.58	2.58	-5.84%	1,268,830
Oct 16, 2025	2.84	2.86	2.68	2.74	2.74	-2.84%	853,374
Oct 15, 2025	2.80	2.86	2.80	2.82	2.82	-0.70%	251,814
Oct 14, 2025	3.00	3.00	2.78	2.84	2.84	-5.33%	943,413
Oct 10, 2025	2.86	3.00	2.84	3.00	3.00	5.63%	934,787
Oct 9, 2025	2.84	2.86	2.80	2.84	2.84	-	225,577
Oct 8, 2025	2.80	2.84	2.76	2.84	2.84	2.16%	1,040,927
Oct 7, 2025	2.86	2.86	2.74	2.78	2.78	-4.14%	1,315,915
Oct 6, 2025	2.94	2.94	2.82	2.90	2.90	-0.68%	796,662
Oct 3, 2025	2.90	2.94	2.82	2.92	2.92	1.39%	1,586,628
Oct 2, 2025	3.06	3.06	2.84	2.88	2.88	-5.88%	1,476,395
Oct 1, 2025	3.28	3.28	3.00	3.06	3.06	-6.71%	322,898
Sep 30, 2025	3.24	3.30	3.22	3.28	3.28	1.23%	179,475